Mercados españoles cerrados

Koninklijke Ahold Delhaize NV (AHOG.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,16-0,07 (-0,25%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202428,1628,1628,1628,1628,16-
20 jun 202428,2328,2328,2328,2328,23-
19 jun 202428,1928,1928,1928,1928,19-
18 jun 202428,1928,1928,1928,1928,19-
17 jun 202428,0328,0328,0328,0328,03-
14 jun 202428,1128,1128,1128,1128,11-
13 jun 202427,9027,9027,9027,9027,90-
12 jun 202428,3428,3428,3428,3428,34-
11 jun 202428,1128,1128,1128,1128,11-
10 jun 202427,7527,7527,7527,7527,75-
07 jun 202428,1028,1028,1028,1028,10-
06 jun 202428,2028,2028,2028,2028,20-
05 jun 202428,7428,7428,7428,7428,74-
04 jun 202428,6528,6528,6528,6528,65-
03 jun 202428,8228,8228,8228,8228,82-
31 may 202428,5828,5828,5828,5828,58-
30 may 202428,4628,4628,4628,4628,46-
29 may 202428,7228,7228,7228,7228,72-
28 may 202429,0629,0629,0629,0629,06-
27 may 202428,8528,8528,8528,8528,85-
24 may 202428,9128,9128,9128,9128,91-
23 may 202429,6029,6029,6029,6029,60-
22 may 202429,6229,6229,6229,6229,62-
21 may 202429,3929,3929,3929,3929,39-
20 may 202429,3029,3029,3029,3029,30-
17 may 202429,2629,2629,2629,2629,26-
16 may 202429,0729,0729,0729,0729,07-
15 may 202429,1829,1829,1829,1829,18-
14 may 202429,8029,8029,8029,8029,80-
13 may 202429,7029,7029,7029,7029,70-
10 may 202429,4829,4829,4829,4829,48-
09 may 202428,8028,8028,8028,8028,80-
08 may 202428,0128,0128,0128,0128,01-
07 may 202428,1328,1328,1328,1328,13-
06 may 202428,1428,1428,1428,1428,14-
03 may 202428,1628,1628,1628,1628,16-
02 may 202428,3428,3428,3428,3428,34-
30 abr 202428,1528,1528,1528,1528,15-
29 abr 202428,1028,1028,1028,1028,10-
26 abr 202427,9127,9127,9127,9127,91-
25 abr 202427,6227,6227,6227,6227,62-
24 abr 202427,9227,9227,9227,9227,92-
23 abr 202427,8827,8827,8827,8827,88-
22 abr 202427,6527,6527,6527,6527,65-
19 abr 202426,6926,6926,6926,6926,69-
18 abr 202427,0327,0327,0327,0327,03-
17 abr 202426,7026,7026,7026,7026,70-
16 abr 202426,7326,7326,7326,7326,73-
15 abr 202426,7826,7826,7826,7826,78-
12 abr 202426,7026,7026,7026,7026,70-
12 abr 20240.61 Dividendo
11 abr 202427,2527,3027,2527,3026,6940
10 abr 202427,4127,4127,4127,4126,80-
09 abr 202427,2627,2627,2627,2626,65-
08 abr 202427,1527,1527,1527,1526,54-
05 abr 202427,7127,7127,7127,7127,09-
04 abr 202427,8127,8127,8127,8127,19-
03 abr 202427,6027,6027,6027,6026,98-
02 abr 202427,4627,7327,4627,7327,1110
28 mar 202427,6527,6527,6527,6527,03-
27 mar 202427,3827,3827,3827,3826,77-
26 mar 202427,1727,1727,1727,1726,56-
25 mar 202427,1827,1827,1827,1826,57-
22 mar 202427,0627,0627,0627,0626,45-
21 mar 202427,2827,2827,2827,2826,67-
20 mar 202427,0527,0527,0527,0526,44-
19 mar 202427,1327,1327,1327,1326,52-
18 mar 202427,6327,6327,6327,6327,01-
15 mar 202427,4227,4227,4227,4226,80-
14 mar 202427,7527,7527,7527,7527,13-
13 mar 202427,8327,8327,8327,8327,20-
12 mar 202427,6927,6927,6927,6927,07-
11 mar 202427,8927,8927,8927,8927,26-
08 mar 202427,9127,9127,9127,9127,29-
07 mar 202427,5127,5127,5127,5126,90-
06 mar 202427,4927,4927,4927,4926,88-
05 mar 202427,3927,3927,3927,3926,77-
04 mar 202427,5227,5227,5227,5226,91-
01 mar 202427,6527,6527,6527,6527,03-
29 feb 202427,7627,7627,7627,7627,14-
28 feb 202427,7227,7227,7227,7227,10-
27 feb 202427,4727,4727,4727,4726,86-
26 feb 202427,5227,5227,5227,5226,91-
23 feb 202427,6127,6127,6127,6127,00-
22 feb 202427,8227,8227,8227,8227,20-
21 feb 202427,7527,7527,7527,7527,13-
20 feb 202427,5927,5927,5927,5926,98-
19 feb 202427,1927,1927,1927,1926,59-
16 feb 202426,9326,9326,9326,9326,33-
15 feb 202426,7426,7426,7426,7426,14-
14 feb 202425,9225,9225,9225,9225,35-
13 feb 202426,2326,2326,2326,2325,64-
12 feb 202426,2226,2226,2226,2225,63-
09 feb 202426,0826,0826,0826,0825,50-
08 feb 202425,7725,7725,7725,7725,20-
07 feb 202426,1226,1226,1226,1225,54-
06 feb 202426,0726,0726,0726,0725,48-
05 feb 202426,2526,2526,2526,2525,67-
02 feb 202425,9725,9725,9725,9725,39-
01 feb 202425,9425,9425,9425,9425,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...